Hot Features
프리미엄
HDAX UCITS Capped (Q6SZ)
DBI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.83 | 2.11214832222 | 1080.89 | 1104.27 | 1070.53 | 0 | 0 | IX |
| 4 | 25.57 | 2.37165515003 | 1078.15 | 1104.27 | 1061.08 | 0 | 0 | IX |
| 12 | 51.8 | 4.9243288463 | 1051.92 | 1114.49 | 1033.04 | 0 | 0 | IX |
| 26 | 32.16 | 3.00123184889 | 1071.56 | 1114.49 | 968.4 | 0 | 0 | IX |
| 52 | 48.56 | 4.60214564616 | 1055.16 | 1114.49 | 968.4 | 0 | 0 | IX |
| 156 | 48.56 | 4.60214564616 | 1055.16 | 1114.49 | 968.4 | 0 | 0 | IX |
| 260 | 48.56 | 4.60214564616 | 1055.16 | 1114.49 | 968.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1103.72 | 10 | 0.91 | 1092.09 | 1104.27 | 1091.43 | 0 |
| 1732815000 | 1093.72 | 8.69 | 0.80 | 1091.55 | 1094.65 | 1089.79 | 0 |
| 1732728600 | 1085.03 | -0.79 | -0.07 | 1084.35 | 1085.78 | 1078.49 | 0 |
| 1732642200 | 1085.82 | -7.09 | -0.65 | 1087.8599 | 1090.95 | 1083.28 | 0 |
| 1732555800 | 1092.91 | 6.46 | 0.59 | 1094.06 | 1094.7 | 1087.38 | 0 |
| 1732296600 | 1086.45 | 10.45 | 0.97 | 1080.89 | 1086.88 | 1070.53 | 0 |
| 1732210200 | 1076 | 5.7 | 0.53 | 1070.48 | 1076.5 | 1063.27 | 0 |
| 1732123800 | 1070.3 | -3.71 | -0.35 | 1080.56 | 1081.32 | 1068.31 | 0 |
| 1732037400 | 1074.01 | -7.4 | -0.68 | 1081.44 | 1083.52 | 1061.08 | 0 |
| 1731951000 | 1081.41 | -2.27 | -0.21 | 1085.91 | 1087.79 | 1076.65 | 0 |
| 1731691800 | 1083.68 | -1.88 | -0.17 | 1080.92 | 1088.16 | 1078.6099 | 0 |
| 1731605400 | 1085.56 | 13.99 | 1.31 | 1072.7 | 1087.59 | 1071.6199 | 0 |
| 1731519000 | 1071.57 | -2.4 | -0.22 | 1070.89 | 1079.1 | 1063.4 | 0 |
| 1731432600 | 1073.97 | -24.08 | -2.19 | 1093.32 | 1094.1199 | 1073.29 | 0 |
| 1731346200 | 1098.05 | 14.46 | 1.33 | 1090.08 | 1103.39 | 1090.08 | 0 |
| 1731087000 | 1083.59 | -7.69 | -0.70 | 1093.31 | 1093.31 | 1079.67 | 0 |
| 1731000600 | 1091.28 | 16.18 | 1.50 | 1079.21 | 1095.76 | 1079.21 | 0 |
| 1730914200 | 1075.1 | -12.49 | -1.15 | 1092.45 | 1103.8599 | 1073.24 | 0 |
| 1730827800 | 1087.59 | 5.73 | 0.53 | 1082.06 | 1087.8 | 1079.63 | 0 |
| 1730741400 | 1081.8599 | -5.21 | -0.48 | 1086.71 | 1089.78 | 1081.8599 | 0 |
| 1730482200 | 1087.07 | 9.6 | 0.89 | 1078.15 | 1089.59 | 1078.15 | 0 |
| 1730395800 | 1077.47 | -9.67 | -0.89 | 1081.66 | 1083.07 | 1073.6 | 0 |
| 1730309400 | 1087.14 | -12.55 | -1.14 | 1095.08 | 1096.55 | 1083.94 | 0 |
| 1730223000 | 1099.69 | -4.54 | -0.41 | 1107.92 | 1109.78 | 1099.17 | 0 |
| 1730136600 | 1104.23 | 3.38 | 0.31 | 1105.45 | 1106.84 | 1097.43 | 0 |
| 1729873800 | 1100.85 | 0.97 | 0.09 | 1099.35 | 1103.66 | 1096.45 | 0 |
| 1729787400 | 1099.88 | 4.11 | 0.38 | 1097.47 | 1106.64 | 1097.47 | 0 |
| 1729701000 | 1095.77 | -3.54 | -0.32 | 1097.24 | 1101.57 | 1094.32 | 0 |
| 1729614600 | 1099.31 | -3.47 | -0.31 | 1099.69 | 1105.92 | 1095.14 | 0 |
| 1729528200 | 1102.78 | -10.76 | -0.97 | 1111.45 | 1113 | 1102.27 | 0 |
| 1729269000 | 1113.54 | 4.24 | 0.38 | 1108.05 | 1114.49 | 1108.05 | 0 |
| 1729182600 | 1109.3 | 8.09 | 0.73 | 1102.6099 | 1113.94 | 1102.6099 | 0 |
| 1729096200 | 1101.21 | -2.51 | -0.23 | 1103.43 | 1105.02 | 1099.01 | 0 |
| 1729009800 | 1103.72 | -0.66 | -0.06 | 1108.1 | 1110.64 | 1102.26 | 0 |
| 1728923400 | 1104.38 | 6.61 | 0.60 | 1099.58 | 1104.82 | 1098.6199 | 0 |
| 1728664200 | 1097.77 | 8.22 | 0.75 | 1088.73 | 1097.77 | 1087.89 | 0 |
| 1728577800 | 1089.55 | -2.9 | -0.27 | 1092.39 | 1093.66 | 1086.49 | 0 |
| 1728491400 | 1092.45 | 10.36 | 0.96 | 1082.28 | 1092.56 | 1079.48 | 0 |
| 1728405000 | 1082.09 | -3.82 | -0.35 | 1082.47 | 1083.81 | 1074.97 | 0 |
| 1728318600 | 1085.91 | -1.4 | -0.13 | 1089.44 | 1089.53 | 1080.68 | 0 |
| 1728059400 | 1087.31 | 6.73 | 0.62 | 1077.94 | 1090.06 | 1077.94 | 0 |
| 1727973000 | 1080.58 | -8.04 | -0.74 | 1086.77 | 1086.8699 | 1077.96 | 0 |
| 1727886600 | 1088.6199 | -2.68 | -0.25 | 1091.23 | 1093.25 | 1083.2 | 0 |
| 1727800200 | 1091.3 | -6.16 | -0.56 | 1101.84 | 1104.1199 | 1087.67 | 0 |
| 1727713800 | 1097.46 | -9.21 | -0.83 | 1103.56 | 1105.41 | 1097.01 | 0 |
| 1727454600 | 1106.67 | 14.62 | 1.34 | 1092.73 | 1107.67 | 1092.3699 | 0 |
| 1727368200 | 1092.05 | 18.35 | 1.71 | 1084.03 | 1093.49 | 1084.03 | 0 |
| 1727281800 | 1073.7 | -1.81 | -0.17 | 1073.6 | 1076.06 | 1069.3699 | 0 |
| 1727195400 | 1075.51 | 8.38 | 0.79 | 1070.04 | 1077.75 | 1069.72 | 0 |
| 1727109000 | 1067.13 | 6.67 | 0.63 | 1063.34 | 1068 | 1058.55 | 0 |
| 1726849800 | 1060.46 | -16.6 | -1.54 | 1076.08 | 1076.08 | 1060.25 | 0 |
| 1726763400 | 1077.06 | 15.83 | 1.49 | 1071.03 | 1079.8 | 1067.51 | 0 |
| 1726677000 | 1061.23 | -0.34 | -0.03 | 1062.16 | 1063.8699 | 1060.58 | 0 |
| 1726590600 | 1061.57 | 6.28 | 0.60 | 1059.39 | 1066.19 | 1058.47 | 0 |
| 1726504200 | 1055.29 | -4.05 | -0.38 | 1055.49 | 1057.33 | 1053.3699 | 0 |
| 1726245000 | 1059.34 | 10.92 | 1.04 | 1050.45 | 1061.02 | 1049.79 | 0 |
| 1726158600 | 1048.42 | 9.29 | 0.89 | 1050.13 | 1053.41 | 1041.48 | 0 |
| 1726072200 | 1039.13 | 2.64 | 0.25 | 1038.82 | 1045.1199 | 1033.04 | 0 |
| 1725985800 | 1036.49 | -9.77 | -0.93 | 1044.68 | 1048.98 | 1034.39 | 0 |
| 1725899400 | 1046.26 | 7.72 | 0.74 | 1043.64 | 1048.67 | 1041.42 | 0 |
| 1725640200 | 1038.54 | -15.87 | -1.51 | 1051.92 | 1055.08 | 1037.39 | 0 |
| 1725553800 | 1054.41 | 0.05 | 0.00 | 1050.38 | 1059.91 | 1050.38 | 0 |
| 1725467400 | 1054.3599 | -7.69 | -0.72 | 1050.25 | 1057.44 | 1050.25 | 0 |
| 1725381000 | 1062.05 | -10.54 | -0.98 | 1074.71 | 1075.97 | 1060.88 | 0 |
| 1725294600 | 1072.59 | 0.32 | 0.03 | 1072.21 | 1073.27 | 1064.67 | 0 |
| 1725035400 | 1072.27 | 0.91 | 0.08 | 1070.6 | 1075.45 | 1070.6 | 0 |
